Krynica Vitamin SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	13.900	14.120	13.640	14.120	12.907	1,547
2022-03-10	13.500	13.960	13.500	13.900	12.706	4,819
2022-03-09	14.040	14.040	13.400	13.500	12.341	14,469
2022-03-08	14.300	15.000	14.000	14.100	12.889	3,492
2022-03-07	14.420	14.420	13.900	14.300	13.072	3,492
2022-03-04	15.000	15.000	14.240	14.420	13.182	2,803
2022-03-03	14.800	15.100	14.320	14.900	13.621	2,370
2022-03-02	14.600	15.000	13.800	14.780	13.511	20,487
2022-03-01	15.080	15.300	13.640	15.280	13.968	5,583
2022-02-28	14.400	15.000	14.300	15.000	13.712	1,221
2022-02-25	13.040	15.000	13.040	14.300	13.072	7,058
2022-02-24	14.300	14.340	13.300	13.400	12.249	10,485
2022-02-23	15.640	15.740	15.000	15.500	14.169	1,832
2022-02-22	15.000	15.640	14.300	15.620	14.279	4,877
2022-02-21	15.080	15.200	13.800	15.060	13.767	5,208
2022-02-18	15.480	15.800	15.040	15.200	13.895	2,194
2022-02-17	14.980	15.440	14.640	15.000	13.712	3,772
2022-02-16	15.540	15.540	15.000	15.000	13.712	17,479
2022-02-15	14.680	15.680	14.580	15.500	14.169	4,095
2022-02-14	15.440	16.180	14.600	15.000	13.712	5,591
2022-02-11	15.960	16.240	15.020	15.160	13.858	7,717
2022-02-10	15.900	16.420	15.480	15.800	14.443	5,149
2022-02-09	15.720	15.900	15.720	15.740	14.388	318
2022-02-08	15.000	15.840	14.980	15.240	13.931	2,428
2022-02-07	14.260	14.700	14.260	14.700	13.438	670
2022-02-04	14.440	14.680	14.020	14.260	13.035	3,014
2022-02-03	13.920	14.880	13.920	14.440	13.200	2,915
2022-02-02	13.860	14.320	13.760	13.860	12.670	5,253
2022-02-01	13.280	13.980	13.280	13.860	12.670	5,633
2022-01-31	13.980	14.320	13.260	13.620	12.450	6,913
2022-01-28	13.400	14.040	13.400	13.960	12.761	1,416
2022-01-27	14.480	14.480	13.200	13.300	12.158	2,357
2022-01-26	13.680	14.160	13.680	14.160	12.944	1,512
2022-01-25	13.600	14.160	13.120	13.680	12.505	4,478
2022-01-24	14.460	15.600	13.100	13.700	12.524	7,557
2022-01-21	15.300	15.760	14.080	14.460	13.218	2,307
2022-01-20	16.680	16.800	14.300	14.920	13.639	9,732
2022-01-19	16.180	16.200	15.540	15.700	14.352	1,394
2022-01-18	16.400	16.460	15.740	16.000	14.626	6,198
2022-01-17	16.220	16.480	16.200	16.240	14.845	2,261
2022-01-14	16.360	16.880	16.000	16.160	14.772	2,235
2022-01-13	16.380	16.920	16.340	16.360	14.955	950
2022-01-12	16.320	17.400	16.140	16.760	15.321	5,123
2022-01-11	17.400	17.540	16.280	16.300	14.900	2,843
2022-01-10	17.100	17.400	16.240	16.940	15.485	3,419
2022-01-07	17.480	17.480	16.100	17.100	15.632	1,370
2022-01-05	17.240	17.440	17.100	17.200	15.723	3,896
2022-01-04	17.340	17.340	15.720	16.240	14.845	516
2022-01-03	17.600	17.600	16.800	16.800	15.357	1,971
2021-12-30	17.660	17.660	17.000	17.400	15.906	1,042
2021-12-29	17.100	17.660	16.800	17.660	16.143	3,836
2021-12-28	17.000	17.200	16.740	17.000	15.540	5,911
2021-12-27	16.200	17.300	16.040	17.120	15.650	10,436
2021-12-23	15.800	16.780	15.400	15.400	14.078	4,747
2021-12-22	15.000	15.760	14.940	15.560	14.224	6,956
2021-12-21	13.340	15.000	13.340	15.000	13.712	7,204
2021-12-20	13.080	13.800	12.520	13.340	12.194	5,798
2021-12-17	13.500	13.580	13.060	13.260	12.121	1,810
2021-12-16	12.600	13.600	12.600	13.580	12.414	2,564
2021-12-15	12.980	13.140	12.320	12.540	11.463	8,524

← NewerPage 20 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.6200 PLN
2025-07-10	0.2700 PLN
2023-07-10	0.2000 PLN
2021-09-20	1.4700 PLN
2020-11-02	2.0000 PLN
2020-04-29	0.2400 PLN
2019-06-19	0.6600 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.